IQE (IQE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IQE

Date Open High Low Close* Volume
24/09/2012 26.50p 27.00p 26.45p 27.00p 318339
21/09/2012 27.00p 27.00p 26.19p 26.50p 492866
20/09/2012 26.50p 26.75p 26.25p 26.75p 127853
19/09/2012 26.75p 27.00p 26.50p 26.50p 578315
18/09/2012 26.75p 27.00p 26.18p 27.00p 613902
17/09/2012 26.75p 27.00p 26.50p 26.75p 623189
14/09/2012 26.25p 27.00p 25.85p 27.00p 1242674
13/09/2012 25.75p 26.00p 25.30p 25.75p 1689567
12/09/2012 26.00p 26.20p 25.75p 25.75p 226601
11/09/2012 26.50p 26.75p 25.75p 25.75p 620668
10/09/2012 27.25p 27.25p 26.50p 26.75p 1487836
07/09/2012 27.00p 27.50p 27.00p 27.25p 646503
06/09/2012 27.00p 27.25p 26.05p 27.25p 295259
05/09/2012 27.50p 27.67p 26.25p 26.50p 733694
04/09/2012 27.75p 27.75p 27.25p 27.50p 3042136
03/09/2012 28.00p 28.00p 27.25p 27.25p 467256
31/08/2012 27.50p 28.65p 27.50p 28.00p 1826209
30/08/2012 26.50p 27.55p 26.41p 27.50p 1285589
29/08/2012 26.50p 27.44p 26.09p 26.75p 1322183
28/08/2012 27.75p 27.75p 25.91p 26.00p 986583
24/08/2012 27.25p 27.25p 26.25p 26.50p 690674
23/08/2012 27.00p 27.46p 26.70p 26.75p 398231
22/08/2012 27.25p 27.25p 26.50p 26.50p 1811958
21/08/2012 27.25p 27.75p 27.00p 27.00p 1003906
20/08/2012 27.00p 27.50p 26.55p 27.00p 1147448
17/08/2012 25.75p 27.00p 25.60p 26.50p 2376214
16/08/2012 24.50p 25.75p 24.00p 25.50p 2240391
15/08/2012 24.75p 25.00p 24.15p 24.25p 590959
14/08/2012 25.00p 25.24p 24.50p 24.50p 2039665
13/08/2012 27.25p 27.25p 24.55p 24.75p 1153480
10/08/2012 27.25p 27.30p 25.80p 26.25p 1261560
09/08/2012 27.00p 27.50p 27.00p 27.00p 331494
08/08/2012 25.25p 27.40p 25.25p 27.00p 1353510
07/08/2012 25.75p 25.75p 25.25p 25.50p 3981504
06/08/2012 25.25p 26.00p 25.25p 25.50p 996727
03/08/2012 25.50p 26.50p 25.25p 25.25p 1783590
02/08/2012 25.50p 26.40p 25.25p 25.75p 2924880
01/08/2012 24.75p 25.75p 24.69p 25.50p 4064718
31/07/2012 25.00p 25.00p 23.50p 24.50p 4053476
30/07/2012 25.00p 25.00p 24.25p 24.50p 1640277
27/07/2012 26.00p 26.00p 24.50p 25.00p 859760
26/07/2012 26.00p 26.00p 24.50p 25.50p 971505
25/07/2012 26.00p 26.40p 25.50p 25.75p 1042379
24/07/2012 27.00p 27.35p 25.42p 25.75p 2016680
23/07/2012 27.00p 27.80p 26.63p 27.50p 806149
20/07/2012 27.75p 28.15p 27.50p 27.75p 3850723
19/07/2012 27.50p 28.75p 27.25p 27.75p 2170814
18/07/2012 27.50p 27.75p 27.00p 27.50p 2487173
17/07/2012 27.50p 28.00p 27.25p 27.50p 1164533
16/07/2012 27.75p 27.92p 27.25p 27.75p 2576122
13/07/2012 28.50p 28.50p 27.75p 28.00p 561476
12/07/2012 27.75p 28.25p 27.50p 27.50p 1261985
11/07/2012 28.00p 28.92p 27.50p 27.75p 1628581
10/07/2012 29.75p 29.75p 27.19p 27.75p 22050328
09/07/2012 30.00p 30.25p 29.00p 29.25p 539008
06/07/2012 29.50p 31.65p 29.33p 29.75p 7025802
05/07/2012 29.50p 29.90p 28.91p 29.00p 2955559
04/07/2012 29.25p 29.75p 28.75p 29.25p 2050522
03/07/2012 29.75p 30.00p 28.78p 29.25p 1608625
02/07/2012 27.50p 30.52p 27.45p 29.75p 2905606
29/06/2012 27.00p 28.00p 26.93p 27.75p 3726208
28/06/2012 27.00p 27.15p 26.50p 26.50p 221610
27/06/2012 26.50p 27.25p 26.10p 27.25p 2114111
26/06/2012 27.00p 27.50p 26.15p 26.50p 1352610
25/06/2012 27.00p 27.75p 26.12p 26.75p 956616
22/06/2012 28.75p 28.75p 27.25p 27.25p 1642901
21/06/2012 28.75p 29.41p 28.25p 28.75p 547572
20/06/2012 29.00p 29.54p 28.50p 28.50p 482646
19/06/2012 28.75p 29.75p 28.75p 29.00p 364800
18/06/2012 28.50p 29.87p 28.50p 28.50p 1819478
15/06/2012 27.00p 31.00p 26.05p 30.00p 15013554
14/06/2012 26.50p 26.75p 26.25p 26.50p 2830098
13/06/2012 25.75p 27.45p 25.11p 26.50p 5359051
12/06/2012 26.25p 26.25p 24.75p 25.50p 1577504
11/06/2012 26.00p 26.75p 25.50p 25.75p 771308
08/06/2012 26.50p 26.95p 26.00p 26.12p 842417
07/06/2012 26.25p 26.75p 25.50p 26.50p 3617992
06/06/2012 24.50p 28.23p 24.50p 26.50p 3427614
01/06/2012 23.00p 24.00p 22.75p 23.75p 2256491
31/05/2012 22.50p 23.50p 22.25p 23.50p 1547177
30/05/2012 21.50p 22.21p 21.50p 22.00p 750030
29/05/2012 21.00p 22.00p 20.98p 22.00p 1945428
28/05/2012 21.75p 21.75p 20.50p 20.75p 506541
25/05/2012 22.75p 22.75p 20.75p 20.75p 912383
24/05/2012 23.00p 23.70p 22.00p 22.00p 496219
23/05/2012 26.00p 26.00p 23.25p 23.25p 1176006
22/05/2012 22.50p 25.35p 22.33p 24.75p 744748
21/05/2012 22.00p 23.64p 21.58p 22.25p 775745
18/05/2012 20.00p 22.00p 20.00p 22.00p 769136
17/05/2012 21.25p 21.50p 20.00p 20.00p 726206
16/05/2012 21.00p 21.75p 19.65p 20.25p 2956121
15/05/2012 21.50p 22.25p 21.25p 21.50p 818827
14/05/2012 22.00p 22.00p 20.15p 22.00p 1557224
11/05/2012 23.50p 23.68p 21.50p 22.00p 1100697
10/05/2012 22.75p 24.00p 22.36p 24.00p 682316
09/05/2012 22.50p 23.21p 22.15p 23.00p 852762
08/05/2012 25.00p 25.75p 22.50p 22.50p 1819885
04/05/2012 25.50p 26.33p 25.08p 25.50p 1228405
03/05/2012 24.25p 25.50p 23.86p 25.00p 3320085
02/05/2012 25.75p 25.75p 23.50p 24.25p 3167528
01/05/2012 25.00p 25.42p 25.00p 25.00p 786705
30/04/2012 26.00p 26.00p 24.51p 25.00p 773010
27/04/2012 25.50p 25.94p 25.00p 25.50p 2816789
26/04/2012 26.75p 27.50p 25.50p 25.50p 1914139
25/04/2012 27.00p 27.75p 26.83p 27.25p 402832
24/04/2012 25.25p 27.08p 25.00p 27.00p 856084
23/04/2012 26.25p 27.00p 25.00p 25.00p 1962950
20/04/2012 27.75p 28.98p 26.25p 26.25p 2296570
19/04/2012 27.25p 28.50p 27.25p 28.50p 738849
18/04/2012 27.75p 28.00p 27.25p 27.75p 530112
17/04/2012 27.00p 28.00p 26.86p 27.75p 807511
16/04/2012 27.25p 27.60p 26.25p 26.25p 686100
13/04/2012 27.25p 27.75p 26.50p 27.00p 1322052
12/04/2012 27.25p 27.45p 26.50p 26.50p 1598196
11/04/2012 28.00p 28.00p 27.00p 27.25p 677674
10/04/2012 27.00p 27.76p 26.58p 27.50p 1223681
05/04/2012 28.25p 28.50p 26.00p 26.50p 4002731
04/04/2012 28.50p 29.00p 28.25p 28.50p 1934920
03/04/2012 29.00p 29.75p 28.75p 28.75p 3118374
02/04/2012 30.25p 30.25p 28.61p 29.50p 846525
30/03/2012 29.75p 30.10p 29.25p 29.25p 751739
29/03/2012 30.00p 30.50p 29.25p 29.25p 3947383
28/03/2012 30.00p 30.80p 29.65p 30.25p 681516
27/03/2012 30.00p 31.00p 29.60p 30.50p 1394465
26/03/2012 30.00p 30.25p 29.50p 30.25p 2743104
23/03/2012 28.75p 29.93p 28.65p 29.75p 3036373
22/03/2012 29.25p 29.68p 28.35p 29.25p 3226182
21/03/2012 31.00p 31.66p 27.55p 29.50p 6909255
20/03/2012 31.00p 31.00p 29.00p 29.25p 2165432
19/03/2012 30.75p 32.00p 29.69p 30.25p 5078314
16/03/2012 29.50p 30.75p 28.69p 30.50p 915626
15/03/2012 29.50p 29.70p 28.67p 29.00p 1308086
14/03/2012 28.50p 29.93p 28.30p 29.12p 4463657
13/03/2012 28.00p 28.49p 27.27p 27.75p 659501
12/03/2012 28.00p 28.46p 27.00p 27.00p 1086501
09/03/2012 27.75p 28.50p 27.25p 28.50p 932749
08/03/2012 27.75p 28.00p 27.50p 27.50p 1691737
07/03/2012 27.25p 28.25p 27.11p 27.75p 1692604
06/03/2012 29.00p 29.45p 27.27p 27.50p 2599539
05/03/2012 28.25p 29.75p 27.75p 29.00p 2629086
02/03/2012 28.50p 28.67p 27.56p 28.00p 6741463
01/03/2012 27.00p 29.05p 26.85p 28.50p 2330189
29/02/2012 27.75p 27.75p 27.00p 27.00p 3008436
28/02/2012 27.00p 27.00p 26.25p 26.75p 2040476
27/02/2012 26.25p 27.97p 26.25p 26.50p 4136621
24/02/2012 25.50p 26.75p 25.20p 26.25p 2480883
23/02/2012 25.25p 25.50p 24.33p 24.75p 678205
22/02/2012 26.00p 26.00p 24.50p 25.50p 374250
21/02/2012 25.00p 25.75p 23.75p 25.50p 1034792
20/02/2012 25.50p 25.75p 24.15p 25.25p 1085112
17/02/2012 26.50p 26.95p 24.75p 25.75p 1868311
16/02/2012 25.25p 26.75p 24.75p 26.75p 1699067
15/02/2012 25.75p 26.00p 24.78p 25.25p 520785
14/02/2012 25.00p 26.15p 24.53p 25.50p 704248
13/02/2012 25.50p 25.75p 24.25p 25.00p 1315706
10/02/2012 24.75p 25.75p 24.75p 25.50p 392210
09/02/2012 25.50p 25.75p 24.50p 25.75p 1458850
08/02/2012 26.00p 26.21p 25.00p 25.25p 1643496
07/02/2012 26.25p 26.50p 25.25p 26.50p 528637
06/02/2012 25.50p 27.00p 25.26p 26.00p 2252566
03/02/2012 25.00p 25.75p 24.25p 25.75p 1423874
02/02/2012 24.75p 26.75p 24.67p 25.00p 3991924
01/02/2012 24.00p 24.50p 23.87p 24.50p 406897
31/01/2012 24.25p 24.75p 23.99p 24.50p 896260
30/01/2012 24.50p 25.20p 23.53p 23.75p 1574337
27/01/2012 25.00p 25.50p 24.75p 25.50p 915480
26/01/2012 26.00p 26.35p 25.20p 25.75p 1230876
25/01/2012 26.50p 27.71p 25.06p 25.75p 2378031
24/01/2012 25.50p 26.05p 25.33p 25.75p 4538767
23/01/2012 25.50p 26.00p 25.03p 25.25p 1831970
20/01/2012 24.50p 25.75p 24.19p 25.00p 2546817
19/01/2012 24.50p 25.00p 23.54p 24.00p 1284595
18/01/2012 24.75p 26.25p 23.79p 25.00p 5734027
17/01/2012 23.25p 24.75p 23.00p 23.50p 1052527
16/01/2012 24.00p 25.20p 22.50p 23.75p 1700446
13/01/2012 24.50p 25.00p 22.50p 24.75p 2754658
12/01/2012 23.75p 27.25p 22.91p 24.00p 7901646
11/01/2012 19.50p 24.40p 18.86p 22.75p 3166620
10/01/2012 19.00p 19.35p 18.53p 18.75p 1099824
09/01/2012 18.75p 19.50p 18.75p 19.25p 338768
06/01/2012 19.25p 19.50p 18.75p 19.50p 1037363
05/01/2012 19.50p 19.50p 18.65p 19.25p 662061
04/01/2012 19.00p 19.38p 18.75p 18.75p 767536
03/01/2012 18.25p 19.64p 18.25p 19.00p 1350663
30/12/2011 18.50p 18.87p 18.00p 18.50p 244605
29/12/2011 19.00p 19.00p 18.05p 19.00p 153971
28/12/2011 18.00p 19.00p 18.00p 18.50p 939239
23/12/2011 18.25p 18.64p 18.00p 18.00p 362639
22/12/2011 18.25p 19.00p 18.02p 18.25p 1144849
21/12/2011 19.00p 19.00p 18.50p 19.00p 326500
20/12/2011 18.50p 19.00p 18.50p 19.00p 362611
19/12/2011 19.00p 19.00p 18.50p 18.50p 814223
16/12/2011 19.00p 19.00p 18.50p 19.00p 1156237
15/12/2011 19.25p 19.60p 18.11p 19.00p 489263
14/12/2011 18.75p 19.66p 18.75p 19.00p 431739
13/12/2011 19.25p 19.75p 18.61p 19.50p 531081
12/12/2011 19.50p 19.50p 18.51p 18.75p 3203898
09/12/2011 19.75p 19.75p 18.54p 19.25p 2676593
08/12/2011 19.75p 20.27p 19.50p 19.75p 167147
07/12/2011 19.75p 20.25p 19.75p 20.00p 577057

*Close Price adjusted for both dividends and splits